Stock Quote

Cooper Companies (NY: COO )

379.94 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 393.89 393.89 385.71 386.13 297,200 -6.00(-1.53%)
Feb 25, 2021 392.91 394.86 387.71 392.13 319,329 -0.44(-0.11%)
Feb 24, 2021 391.59 396.86 391.31 392.57 230,461 +1.13(+0.29%)
Feb 23, 2021 391.67 394.41 388.74 391.44 307,124 +0.77(+0.20%)
Feb 22, 2021 387.65 391.66 385.62 390.67 216,456 +2.16(+0.56%)
Feb 19, 2021 389.86 393.43 383.04 388.51 337,000 -0.24(-0.06%)
Feb 18, 2021 383.82 389.61 381.11 388.75 259,644 +4.10(+1.07%)
Feb 17, 2021 384.53 387.33 380.25 384.65 153,708 -1.81(-0.47%)
Feb 16, 2021 388.33 391.86 385.41 386.46 258,450 +1.06(+0.28%)
Feb 12, 2021 382.11 386.50 380.65 385.40 142,100 +0.40(+0.10%)
Feb 11, 2021 381.95 385.48 381.12 385.00 192,525 +6.01(+1.59%)
Feb 10, 2021 382.23 385.49 377.96 378.99 198,201 -1.74(-0.46%)
Feb 09, 2021 383.89 385.30 379.08 380.73 225,957 -4.19(-1.09%)
Feb 08, 2021 386.16 388.57 383.55 384.92 140,416 -2.05(-0.53%)
Feb 05, 2021 386.90 391.96 384.58 386.97 293,500 +2.86(+0.74%)
Feb 04, 2021 378.43 386.19 376.68 384.11 304,577 +8.67(+2.31%)
Feb 03, 2021 376.23 377.76 373.22 375.44 160,777 +0.32(+0.09%)
Feb 02, 2021 366.17 379.73 366.17 375.12 355,079 +10.01(+2.74%)
Feb 01, 2021 367.45 368.14 360.88 365.11 210,715 +1.07(+0.29%)
Jan 29, 2021 361.81 368.09 361.33 364.04 257,900 -0.66(-0.18%)
Jan 28, 2021 362.24 369.21 360.42 364.70 236,059 +3.99(+1.11%)
Jan 27, 2021 369.74 372.32 359.84 360.71 395,471 -16.71(-4.43%)
Jan 26, 2021 385.00 385.66 376.98 377.42 239,597 -6.23(-1.62%)
Jan 25, 2021 380.68 383.96 377.53 383.65 192,719 +3.65(+0.96%)
Jan 22, 2021 377.41 387.08 377.41 380.00 282,400 +3.11(+0.83%)
Jan 21, 2021 383.07 383.40 372.47 376.89 225,904 -7.87(-2.05%)
Jan 20, 2021 387.00 389.43 381.05 384.76 255,116 -2.66(-0.69%)
Jan 19, 2021 381.45 389.27 378.56 387.42 477,247 +10.53(+2.79%)
Jan 15, 2021 375.48 378.61 371.33 376.89 248,700 +1.74(+0.46%)
Jan 14, 2021 381.53 381.70 374.15 375.15 221,966 -6.61(-1.73%)
Jan 13, 2021 360.73 382.54 360.01 381.76 485,705 +23.75(+6.63%)
Jan 12, 2021 358.36 360.70 354.07 358.01 367,196 -1.64(-0.46%)
Jan 11, 2021 361.73 362.68 358.53 359.65 321,738 -3.58(-0.99%)
Jan 08, 2021 364.88 369.20 359.41 363.23 349,300 -1.83(-0.50%)
Jan 07, 2021 366.83 371.29 362.93 365.06 218,109 -1.25(-0.34%)
Jan 06, 2021 361.55 367.39 361.20 366.31 207,885 +4.84(+1.34%)
Jan 05, 2021 357.73 363.65 356.57 361.47 170,445 +4.21(+1.18%)
Jan 04, 2021 365.00 367.03 353.02 357.26 283,116 -6.06(-1.67%)
Dec 31, 2020 363.32 363.32 363.32 113,067 +6.87(+1.93%)
Dec 30, 2020 357.21 360.64 355.41 356.45 113,067 -0.82(-0.23%)
Dec 29, 2020 361.26 361.45 355.60 357.27 105,097 -2.69(-0.75%)
Dec 28, 2020 360.80 363.40 358.34 359.96 122,031 +1.59(+0.44%)
Dec 24, 2020 358.61 360.42 356.21 358.37 77,000 +2.37(+0.67%)
Dec 23, 2020 354.95 357.71 353.45 356.00 159,253 +3.31(+0.94%)
Dec 22, 2020 350.20 356.34 346.76 352.69 248,429 +4.13(+1.18%)
Dec 21, 2020 345.60 349.24 337.40 348.56 185,516 -1.07(-0.31%)
Dec 18, 2020 352.84 354.09 346.61 349.63 496,100 -1.89(-0.54%)
Dec 17, 2020 344.76 352.53 343.43 351.52 305,562 +7.58(+2.20%)
Dec 16, 2020 341.41 344.87 339.46 343.94 177,520 +1.49(+0.44%)
Dec 15, 2020 343.48 346.31 341.75 342.45 223,691 -0.40(-0.12%)
Dec 14, 2020 342.28 349.18 341.05 342.85 245,624 +3.69(+1.09%)
Dec 11, 2020 347.21 347.21 338.52 339.16 214,300 -8.64(-2.48%)
Dec 10, 2020 342.31 348.61 341.50 347.80 289,195 +5.22(+1.52%)
Dec 09, 2020 344.86 348.11 341.60 342.58 256,765 -3.16(-0.91%)
Dec 08, 2020 341.82 346.11 340.76 345.74 228,271 +3.68(+1.08%)
Dec 07, 2020 345.71 348.00 340.97 342.06 214,997 -3.65(-1.06%)
Dec 04, 2020 335.00 346.68 327.44 345.71 454,600 +7.73(+2.29%)
Dec 03, 2020 336.38 344.40 332.23 337.98 308,186 +3.37(+1.01%)
Dec 02, 2020 332.74 335.79 331.12 334.61 206,604 +0.57(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.